Vinacomin Mong Duong Coal JSC (MDC)

MDC
🏛️ Vietnam →
10,000.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 12,442.59 12,886.97 11,553.84 11,553.84 0.0M
2021-12-30 11,909.34 11,909.34 11,376.09 11,909.34 0.0M
2021-12-29 10,220.70 10,842.83 9,776.32 10,842.83 0.0M
2021-12-28 9,865.20 10,042.95 9,776.32 9,865.20 0.0M
2021-12-27 10,220.70 10,220.70 10,220.70 10,220.70 0.0M
2021-12-24 10,220.70 10,220.70 10,131.83 10,220.70 0.0M
2021-12-23 10,576.21 10,576.21 10,398.45 10,487.33 0.0M
2021-12-22 10,931.71 10,931.71 10,665.08 10,753.96 0.0M
2021-12-21 10,753.96 11,109.46 10,665.08 10,931.71 0.0M
2021-12-20 10,665.08 10,753.96 10,665.08 10,753.96 0.0M
2021-12-17 11,109.46 11,109.46 10,842.83 11,020.58 0.0M
2021-12-16 11,109.46 11,198.34 10,931.71 11,020.58 0.0M
2021-12-15 10,665.08 11,020.58 10,665.08 10,753.96 0.0M
2021-12-14 10,753.96 10,931.71 10,665.08 10,665.08 0.0M
2021-12-13 10,931.71 10,931.71 10,842.83 10,931.71 0.0M
2021-12-10 11,109.46 11,553.84 10,931.71 10,931.71 0.0M
2021-12-09 11,376.09 11,376.09 10,931.71 11,020.58 0.0M
2021-12-08 11,020.58 11,553.84 10,665.08 10,665.08 0.0M
2021-12-07 11,109.46 11,287.21 11,020.58 11,198.34 0.0M
2021-12-06 11,642.71 11,642.71 11,109.46 11,109.46 0.0M
2021-12-03 11,820.46 11,820.46 11,553.84 11,642.71 0.0M
2021-12-02 11,909.34 11,909.34 11,731.59 11,820.46 0.0M
2021-12-01 11,553.84 11,820.46 11,553.84 11,820.46 0.0M
2021-11-30 11,998.22 12,264.84 11,820.46 11,820.46 0.0M
2021-11-29 11,553.84 12,264.84 11,376.09 11,998.22 0.0M
2021-11-26 11,998.22 12,087.09 11,998.22 11,998.22 0.0M
2021-11-25 11,553.84 12,175.97 11,553.84 11,998.22 0.0M
2021-11-24 12,709.22 12,709.22 12,175.97 12,264.84 0.0M
2021-11-23 11,820.46 12,709.22 11,553.84 12,709.22 0.0M
2021-11-22 12,531.47 12,531.47 11,820.46 11,909.34 0.0M
2021-11-19 13,153.60 13,153.60 12,531.47 12,531.47 0.0M
2021-11-18 13,064.72 13,153.60 13,064.72 13,153.60 0.0M
2021-11-17 12,442.59 13,064.72 12,442.59 13,064.72 0.0M
2021-11-16 13,420.23 13,420.23 12,442.59 12,709.22 0.1M
2021-11-15 13,864.60 14,486.73 13,331.35 13,331.35 0.1M
2021-11-12 14,131.23 14,575.61 13,686.85 13,775.73 0.1M
2021-11-11 12,620.35 13,775.73 12,442.59 13,775.73 0.2M
2021-11-10 12,353.72 12,798.10 12,353.72 12,620.35 0.0M
2021-11-09 12,264.84 12,353.72 12,087.09 12,353.72 0.0M
2021-11-08 12,353.72 12,353.72 11,998.22 12,087.09 0.0M
2021-11-05 12,353.72 12,442.59 11,998.22 12,264.84 0.0M
2021-11-04 11,909.34 12,975.85 11,909.34 12,442.59 0.0M
2021-11-03 11,909.34 12,264.84 11,909.34 11,909.34 0.1M
2021-11-02 12,709.22 12,709.22 11,553.84 12,264.84 0.1M
2021-11-01 13,153.60 13,153.60 12,709.22 12,709.22 0.0M
2021-10-29 13,331.35 13,420.23 13,064.72 13,064.72 0.0M
2021-10-28 13,242.48 13,242.48 12,886.97 13,153.60 0.0M
2021-10-27 13,064.72 13,242.48 12,798.10 13,242.48 0.0M
2021-10-26 12,531.47 13,331.35 12,531.47 13,064.72 0.0M
2021-10-25 14,486.73 14,486.73 13,331.35 13,420.23 0.0M
2021-10-22 12,798.10 14,131.23 12,353.72 14,131.23 0.0M
2021-10-21 13,686.85 13,686.85 12,709.22 12,886.97 0.0M
2021-10-20 14,220.11 14,220.11 13,597.98 13,597.98 0.0M
2021-10-19 14,664.49 14,664.49 14,220.11 14,397.86 0.0M
2021-10-18 15,286.62 15,286.62 14,575.61 14,664.49 0.0M
2021-10-15 15,019.99 15,375.49 14,664.49 15,286.62 0.0M
2021-10-14 15,019.99 15,553.24 14,220.11 15,019.99 0.0M
2021-10-13 15,019.99 15,019.99 14,397.86 15,019.99 0.1M
2021-10-12 15,108.86 15,730.99 15,019.99 15,019.99 0.1M
2021-10-11 15,286.62 15,908.75 14,931.11 15,019.99 0.1M
2021-10-08 15,908.75 16,086.50 15,197.74 15,286.62 0.1M
2021-10-07 16,797.50 16,797.50 15,819.87 15,908.75 0.1M
2021-10-06 16,886.38 17,330.76 15,553.24 17,241.88 0.1M
2021-10-05 17,864.01 17,952.89 15,997.62 16,886.38 0.1M
2021-10-04 14,931.11 16,353.12 14,931.11 16,353.12 0.2M
2021-10-01 14,842.24 15,286.62 14,308.98 14,931.11 0.0M
2021-09-30 15,286.62 15,553.24 14,575.61 14,842.24 0.0M
2021-09-29 15,019.99 15,997.62 14,842.24 15,286.62 0.1M
2021-09-28 13,686.85 15,019.99 12,886.97 15,019.99 0.1M
2021-09-27 13,775.73 14,931.11 13,686.85 13,686.85 0.0M
2021-09-24 13,953.48 15,553.24 13,597.98 15,019.99 0.1M
2021-09-23 15,730.99 15,908.75 14,397.86 15,108.86 0.0M
2021-09-22 15,286.62 16,442.00 15,108.86 15,730.99 0.1M
2021-09-21 13,331.35 15,286.62 12,620.35 15,286.62 0.1M
2021-09-20 15,108.86 15,108.86 13,597.98 13,953.48 0.0M
2021-09-17 16,442.00 17,419.63 14,397.86 15,108.86 0.1M
2021-09-16 15,553.24 16,086.50 14,664.49 15,997.62 0.1M
2021-09-15 14,664.49 14,664.49 14,220.11 14,664.49 0.1M
2021-09-14 12,175.97 13,331.35 12,175.97 13,331.35 0.0M
2021-09-13 11,642.71 12,175.97 11,642.71 12,175.97 0.1M
2021-09-10 10,753.96 11,731.59 10,753.96 11,109.46 0.0M
2021-09-09 10,665.08 10,753.96 10,665.08 10,665.08 0.0M
2021-09-08 11,464.96 11,464.96 10,487.33 10,487.33 0.1M
2021-09-07 11,376.09 11,820.46 11,376.09 11,642.71 0.0M
2021-09-06 9,954.08 10,753.96 9,776.32 10,753.96 0.0M
2021-09-01 9,331.95 9,776.32 9,065.32 9,776.32 0.1M
2021-08-31 9,243.07 9,331.95 8,709.82 8,887.57 0.0M
2021-08-30 9,598.57 9,598.57 8,532.06 9,243.07 0.0M
2021-08-27 9,420.82 9,420.82 9,420.82 9,420.82 0.0M
2021-08-26 9,065.32 9,776.32 9,065.32 9,331.95 0.0M
2021-08-25 8,443.19 9,154.19 8,443.19 9,154.19 0.1M
2021-08-24 7,465.56 8,354.31 7,465.56 8,354.31 0.0M
2021-08-23 7,821.06 8,265.44 7,821.06 8,176.56 0.0M
2021-08-20 8,798.69 8,798.69 7,821.06 8,532.06 0.0M
2021-08-19 8,265.44 8,532.06 8,265.44 8,532.06 0.0M
2021-08-18 8,176.56 8,443.19 8,176.56 8,443.19 0.0M
2021-08-17 8,532.06 8,532.06 8,176.56 8,176.56 0.0M
2021-08-16 7,909.94 8,532.06 7,909.94 8,532.06 0.0M
2021-08-13 7,821.06 7,821.06 7,821.06 7,821.06 0.0M
2021-08-12 9,243.07 9,243.07 8,265.44 8,443.19 0.0M
2021-08-11 9,154.19 9,243.07 8,976.44 8,976.44 0.0M
2021-08-10 7,998.81 8,443.19 7,998.81 8,443.19 0.0M
2021-08-09 7,376.68 7,732.18 7,376.68 7,732.18 0.0M
2021-08-06 7,998.81 7,998.81 7,909.94 7,909.94 0.0M
2021-08-05 7,554.43 7,909.94 7,554.43 7,909.94 0.0M
2021-08-04 7,554.43 7,554.43 7,554.43 7,554.43 0.0M
2021-08-03 7,554.43 7,554.43 7,465.56 7,465.56 0.0M
2021-08-02 7,465.56 7,554.43 7,465.56 7,554.43 0.0M
2021-07-30 8,176.56 8,176.56 7,998.81 7,998.81 0.0M
2021-07-29 7,998.81 8,087.69 7,998.81 8,087.69 0.0M
2021-07-28 7,821.06 8,087.69 7,821.06 7,821.06 0.0M
2021-07-27 7,465.56 7,465.56 7,465.56 7,465.56 0.0M
2021-07-26 7,998.81 7,998.81 7,465.56 7,465.56 0.0M
2021-07-23 7,554.43 7,554.43 7,554.43 7,554.43 0.0M
2021-07-22 7,465.56 7,554.43 7,465.56 7,554.43 0.0M
2021-07-21 7,554.43 7,554.43 7,554.43 7,554.43 0.0M
2021-07-20 7,732.18 7,732.18 7,732.18 7,732.18 0.0M
2021-07-19 7,998.81 8,087.69 7,465.56 7,465.56 0.0M
2021-07-16 7,732.18 8,176.56 7,732.18 7,821.06 0.0M
2021-07-15 7,465.56 7,732.18 7,465.56 7,732.18 0.0M
2021-07-14 7,732.18 7,821.06 7,643.31 7,643.31 0.0M
2021-07-13 7,021.18 7,376.68 6,843.43 7,376.68 0.0M
2021-07-12 7,376.68 7,376.68 6,754.55 6,754.55 0.0M
2021-07-09 7,287.81 7,465.56 7,287.81 7,376.68 0.0M
2021-07-08 7,821.06 7,998.81 7,821.06 7,998.81 0.0M
2021-07-07 7,732.18 8,265.44 7,465.56 7,643.31 0.0M
2021-07-06 7,998.81 8,443.19 7,998.81 8,265.44 0.0M
2021-07-05 9,065.32 9,065.32 8,443.19 8,887.57 0.0M
2021-07-02 9,154.19 9,687.45 9,154.19 9,154.19 0.0M
2021-07-01 9,865.20 9,865.20 8,976.44 8,976.44 0.0M
2021-06-30 9,954.08 9,954.08 9,331.95 9,865.20 0.0M
2021-06-29 9,065.32 9,065.32 8,265.44 9,065.32 0.0M
2021-06-28 7,821.06 8,265.44 7,643.31 8,265.44 0.0M
2021-06-25 7,554.43 7,643.31 7,554.43 7,554.43 0.0M
2021-06-24 7,554.43 8,798.69 7,554.43 7,821.06 0.0M
2021-06-23 8,348.93 8,348.93 7,681.01 8,265.44 0.0M
2021-06-22 7,931.48 8,599.40 7,931.48 8,515.91 0.0M
2021-06-21 7,347.06 7,931.48 7,347.06 7,931.48 0.1M
2021-06-18 7,013.10 7,347.06 7,013.10 7,263.57 0.0M
2021-06-17 6,929.61 7,180.08 6,846.12 7,180.08 0.0M
2021-06-16 6,762.63 7,180.08 6,762.63 7,180.08 0.0M
2021-06-15 7,347.06 7,347.06 6,762.63 7,347.06 0.0M
2021-06-14 7,180.08 8,014.97 6,929.61 7,347.06 0.0M
2021-06-11 7,096.59 7,347.06 6,762.63 7,347.06 0.0M
2021-06-10 7,180.08 7,430.55 7,096.59 7,347.06 0.0M
2021-06-09 8,014.97 8,265.44 6,929.61 7,847.99 0.0M
2021-06-08 7,263.57 7,514.04 7,263.57 7,514.04 0.1M
2021-06-07 6,595.65 6,846.12 6,595.65 6,846.12 0.0M
2021-06-04 6,512.16 6,679.14 6,178.21 6,261.70 0.0M
2021-06-03 6,428.67 6,595.65 6,428.67 6,512.16 0.0M
2021-06-02 6,428.67 6,428.67 6,428.67 6,428.67 0.0M
2021-06-01 5,844.25 5,844.25 5,844.25 5,844.25 0.0M
2021-05-31 6,094.72 6,345.19 5,927.74 6,345.19 0.0M
2021-05-28 6,512.16 6,512.16 6,512.16 6,512.16 0.0M
2021-05-25 6,512.16 6,512.16 6,512.16 6,512.16 0.0M
2021-05-24 6,512.16 6,512.16 6,512.16 6,512.16 0.0M
2021-05-21 6,679.14 6,679.14 6,679.14 6,679.14 0.0M
2021-05-20 6,178.21 6,178.21 6,178.21 6,178.21 0.0M
2021-05-18 6,178.21 6,178.21 6,178.21 6,178.21 0.0M
2021-05-14 6,261.70 6,261.70 6,261.70 6,261.70 0.0M
2021-05-13 6,178.21 6,178.21 6,178.21 6,178.21 0.0M
2021-05-12 6,261.70 6,595.65 6,261.70 6,595.65 0.0M
2021-05-11 6,595.65 6,595.65 6,595.65 6,595.65 0.0M
2021-05-10 6,345.19 6,679.14 6,345.19 6,679.14 0.0M
2021-05-06 6,512.16 6,679.14 6,512.16 6,679.14 0.0M
2021-05-05 6,345.19 6,679.14 6,345.19 6,679.14 0.0M
2021-04-23 6,512.16 6,762.63 6,512.16 6,762.63 0.0M
2021-04-22 6,595.65 6,595.65 6,512.16 6,512.16 0.0M
2021-04-20 6,679.14 6,679.14 6,595.65 6,595.65 0.0M
2021-04-19 6,679.14 6,679.14 6,679.14 6,679.14 0.0M
2021-04-16 6,846.12 6,846.12 6,846.12 6,846.12 0.0M
2021-04-15 7,013.10 7,096.59 6,846.12 6,846.12 0.0M
2021-04-13 7,013.10 7,013.10 6,762.63 7,013.10 0.0M
2021-04-12 6,679.14 7,180.08 6,679.14 7,096.59 0.0M
2021-04-09 6,762.63 6,929.61 6,762.63 6,929.61 0.0M
2021-04-08 6,345.19 6,679.14 6,345.19 6,679.14 0.0M
2021-04-07 6,261.70 6,345.19 6,261.70 6,345.19 0.0M
2021-04-06 6,261.70 6,345.19 6,261.70 6,345.19 0.0M
2021-04-05 6,178.21 6,428.67 6,178.21 6,428.67 0.0M
2021-04-02 6,345.19 6,345.19 6,345.19 6,345.19 0.0M
2021-04-01 6,261.70 6,261.70 6,261.70 6,261.70 0.0M
2021-03-31 6,094.72 6,261.70 6,094.72 6,178.21 0.0M
2021-03-30 6,345.19 6,345.19 6,345.19 6,345.19 0.0M
2021-03-29 6,428.67 6,428.67 6,011.23 6,345.19 0.0M
2021-03-26 6,011.23 6,512.16 5,927.74 6,512.16 0.0M
2021-03-25 5,927.74 6,512.16 5,844.25 6,512.16 0.0M
2021-03-24 6,345.19 6,345.19 6,345.19 6,345.19 0.0M
2021-03-23 6,094.72 6,345.19 6,094.72 6,345.19 0.0M
2021-03-22 6,094.72 6,094.72 6,094.72 6,094.72 0.0M
2021-03-19 5,927.74 6,011.23 5,927.74 6,011.23 0.0M
2021-03-18 5,844.25 5,844.25 5,760.76 5,760.76 0.0M
2021-03-17 5,927.74 5,927.74 5,927.74 5,927.74 0.0M
2021-03-16 5,927.74 6,011.23 5,927.74 6,011.23 0.0M
2021-03-12 6,011.23 6,011.23 6,011.23 6,011.23 0.0M
2021-03-11 6,011.23 6,094.72 6,011.23 6,094.72 0.0M
2021-03-10 6,011.23 6,011.23 6,011.23 6,011.23 0.0M
2021-03-09 5,927.74 6,011.23 5,927.74 6,011.23 0.0M
2021-03-08 6,178.21 6,178.21 5,844.25 6,011.23 0.0M
2021-03-05 6,178.21 6,178.21 5,760.76 5,760.76 0.0M
2021-03-03 5,760.76 5,760.76 5,760.76 5,760.76 0.0M
2021-03-01 6,011.23 6,011.23 6,011.23 6,011.23 0.0M
2021-02-26 6,011.23 6,011.23 6,011.23 6,011.23 0.0M
2021-02-25 5,844.25 6,011.23 5,844.25 6,011.23 0.0M
2021-02-24 5,677.27 5,844.25 5,593.78 5,844.25 0.0M
2021-02-23 5,593.78 5,677.27 5,593.78 5,677.27 0.0M
2021-02-22 5,760.76 5,760.76 5,760.76 5,760.76 0.0M
2021-02-19 5,760.76 5,760.76 5,760.76 5,760.76 0.0M
2021-02-08 5,760.76 6,178.21 5,677.27 6,178.21 0.0M
2021-02-05 6,011.23 6,011.23 5,760.76 5,844.25 0.0M
2021-02-02 5,426.80 5,927.74 5,426.80 5,927.74 0.0M
2021-01-29 5,593.78 5,677.27 5,593.78 5,677.27 0.0M
2021-01-28 5,510.29 5,593.78 5,510.29 5,593.78 0.0M
2021-01-26 6,011.23 6,011.23 5,510.29 5,510.29 0.0M
2021-01-25 5,760.76 6,011.23 5,760.76 6,011.23 0.0M
2021-01-20 5,677.27 5,677.27 5,677.27 5,677.27 0.0M
2021-01-19 5,844.25 5,844.25 5,844.25 5,844.25 0.0M
2021-01-18 6,011.23 6,011.23 6,011.23 6,011.23 0.0M
2021-01-15 5,927.74 6,011.23 5,927.74 6,011.23 0.0M
2021-01-13 6,011.23 6,011.23 5,844.25 6,011.23 0.0M
2021-01-11 6,094.72 6,094.72 6,094.72 6,094.72 0.0M
2021-01-08 5,760.76 5,927.74 5,760.76 5,927.74 0.0M
2021-01-07 5,677.27 5,677.27 5,677.27 5,677.27 0.0M
2021-01-06 5,760.76 5,760.76 5,760.76 5,760.76 0.0M
2021-01-05 5,677.27 5,677.27 5,677.27 5,677.27 0.0M